Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	166.20p on 21-01-2026 at 19:20:08
Change	0.80p 0.48%
Buy	167.20p
Sell	166.80p

Last Trade:	Sell 1,618,022.00 at 166.20p
Day's Volume:	5,012,139
Last Close:	166.20p
Open:	165.80p
ISIN:	GB0004657408

Day's Range	164.40p - 167.40p
52wk Range:	110.00p - 171.60p
Market Capitalisation:	£2.11b
VWAP:	165.99271p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	1,618,022	166.20p	Uncrossing Trade	16:35:16 - 21-Jan-26
Buy*	74	167.20p	Automatic Execution	16:29:55 - 21-Jan-26
Buy*	60	167.20p	Automatic Execution	16:29:51 - 21-Jan-26
Buy*	53	167.20p	SI Trade	16:28:58 - 21-Jan-26
Sell*	786	167.00p	Automatic Execution	16:28:08 - 21-Jan-26
Sell*	2,662	167.00p	Automatic Execution	16:28:08 - 21-Jan-26
Sell*	267	167.00p	Automatic Execution	16:28:08 - 21-Jan-26
Sell*	79	167.00p	Automatic Execution	16:28:08 - 21-Jan-26
Sell*	910	167.00p	Automatic Execution	16:28:08 - 21-Jan-26
Sell*	181	167.00p	Automatic Execution	16:28:08 - 21-Jan-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	165.80	167.40	164.40	166.20	5,012,139
20th Jan 2026 (Tue)	161.80	167.60	161.80	165.40	1,501,834
19th Jan 2026 (Mon)	169.80	169.80	167.40	167.40	1,670,728
16th Jan 2026 (Fri)	170.20	170.20	168.40	170.00	2,088,455
15th Jan 2026 (Thu)	164.00	169.80	164.00	169.80	1,904,599
14th Jan 2026 (Wed)	167.00	169.80	167.00	167.00	2,417,696
13th Jan 2026 (Tue)	166.60	167.20	163.00	166.20	8,810,972
12th Jan 2026 (Mon)	169.40	170.00	166.60	166.60	2,212,477
9th Jan 2026 (Fri)	171.20	171.20	167.80	169.80	2,295,341
8th Jan 2026 (Thu)	168.40	171.20	167.40	170.80	1,890,685
7th Jan 2026 (Wed)	167.00	171.60	167.00	171.60	3,251,402
6th Jan 2026 (Tue)	162.80	168.20	162.80	167.60	3,231,018
5th Jan 2026 (Mon)	166.00	166.00	162.00	166.00	11,636,344
2nd Jan 2026 (Fri)	166.60	168.00	164.00	165.00	1,275,226
1st Jan 2026 (Thu)	166.40	166.40	166.40	166.40	0
31st Dec 2025 (Wed)	169.20	169.20	166.40	166.40	564,108
30th Dec 2025 (Tue)	163.00	168.60	163.00	168.60	1,016,445
29th Dec 2025 (Mon)	169.00	169.00	166.00	167.60	1,551,183
26th Dec 2025 (Fri)	167.20	167.20	167.20	167.20	0
25th Dec 2025 (Thu)	167.20	167.20	167.20	167.20	0
24th Dec 2025 (Wed)	164.80	168.20	164.80	167.20	464,475
23rd Dec 2025 (Tue)	170.60	170.60	166.00	166.80	2,996,246
22nd Dec 2025 (Mon)	167.20	168.60	166.00	167.60	1,247,060

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 4:30 pm	RNS	Director/PDMR Shareholding
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
9th Jan 2026 4:30 pm	RNS	Holding(s) in Company
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
5th Jan 2026 4:30 pm	RNS	Director/PDMR Shareholding

See more Mitie regulatory news

FTSE 100 Latest

Value10,138.09

Change11.31